La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 931,49 +1 086,51 (+1,76 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250117C00040000 | 2024-07-23 10:13AM EDT | 40.00 | 52.50 | 48.75 | 51.20 | 0.00 | - | 1 | 70 | 84.13% |
| DIS250117C00045000 | 2024-07-23 3:02PM EDT | 45.00 | 47.20 | 43.85 | 48.00 | 0.00 | - | 2 | 77 | 69.24% |
| DIS250117C00050000 | 2024-07-26 12:43PM EDT | 50.00 | 41.50 | 39.00 | 43.20 | -0.50 | -1.19% | 1 | 633 | 62.72% |
| DIS250117C00055000 | 2024-05-17 9:37AM EDT | 55.00 | 49.95 | 45.90 | 47.55 | 0.00 | - | 1 | 118 | 134.94% |
| DIS250117C00060000 | 2024-07-26 3:32PM EDT | 60.00 | 31.50 | 29.45 | 31.85 | -0.50 | -1.56% | 5 | 180 | 53.89% |
| DIS250117C00065000 | 2024-07-26 11:46AM EDT | 65.00 | 26.70 | 26.60 | 27.25 | +0.12 | +0.45% | 1 | 368 | 48.95% |
| DIS250117C00070000 | 2024-07-25 10:57AM EDT | 70.00 | 22.50 | 22.05 | 22.60 | 0.00 | - | 11 | 1,508 | 43.31% |
| DIS250117C00075000 | 2024-07-25 3:34PM EDT | 75.00 | 18.00 | 17.75 | 18.25 | 0.00 | - | 23 | 1,151 | 39.08% |
| DIS250117C00080000 | 2024-07-26 3:03PM EDT | 80.00 | 14.20 | 14.10 | 14.60 | +0.20 | +1.43% | 16 | 2,573 | 37.43% |
| DIS250117C00085000 | 2024-07-26 3:59PM EDT | 85.00 | 10.80 | 10.65 | 10.95 | +0.30 | +2.86% | 21 | 3,572 | 34.23% |
| DIS250117C00090000 | 2024-07-26 1:51PM EDT | 90.00 | 7.90 | 7.90 | 8.10 | +0.20 | +2.60% | 236 | 6,014 | 32.79% |
| DIS250117C00095000 | 2024-07-26 3:32PM EDT | 95.00 | 5.65 | 5.45 | 5.80 | +0.10 | +1.80% | 82 | 5,310 | 31.71% |
| DIS250117C00100000 | 2024-07-26 3:55PM EDT | 100.00 | 3.95 | 3.95 | 4.10 | +0.05 | +1.28% | 167 | 11,839 | 31.21% |
| DIS250117C00105000 | 2024-07-26 3:55PM EDT | 105.00 | 2.78 | 2.73 | 2.82 | +0.06 | +2.21% | 1,891 | 5,876 | 30.79% |
| DIS250117C00110000 | 2024-07-26 3:59PM EDT | 110.00 | 1.89 | 1.85 | 1.97 | +0.02 | +1.07% | 299 | 11,852 | 30.88% |
| DIS250117C00115000 | 2024-07-26 2:28PM EDT | 115.00 | 1.28 | 1.27 | 1.32 | -0.03 | -2.29% | 49 | 6,092 | 30.70% |
| DIS250117C00120000 | 2024-07-26 3:45PM EDT | 120.00 | 0.87 | 0.80 | 0.93 | -0.03 | -3.33% | 265 | 12,836 | 31.08% |
| DIS250117C00125000 | 2024-07-26 3:39PM EDT | 125.00 | 0.65 | 0.58 | 0.66 | 0.00 | - | 159 | 8,110 | 31.49% |
| DIS250117C00130000 | 2024-07-26 2:16PM EDT | 130.00 | 0.49 | 0.45 | 0.51 | +0.01 | +2.08% | 17 | 14,295 | 32.42% |
| DIS250117C00135000 | 2024-07-26 9:42AM EDT | 135.00 | 0.35 | 0.33 | 0.39 | -0.01 | -2.78% | 14 | 5,696 | 33.18% |
| DIS250117C00140000 | 2024-07-26 1:38PM EDT | 140.00 | 0.27 | 0.24 | 0.35 | 0.00 | - | 20 | 10,651 | 34.82% |
| DIS250117C00145000 | 2024-07-25 1:13PM EDT | 145.00 | 0.25 | 0.18 | 0.23 | +0.03 | +13.64% | 12 | 1,342 | 34.47% |
| DIS250117C00150000 | 2024-07-26 3:53PM EDT | 150.00 | 0.16 | 0.15 | 0.17 | 0.00 | - | 3 | 7,090 | 34.82% |
| DIS250117C00155000 | 2024-07-26 1:18PM EDT | 155.00 | 0.14 | 0.11 | 0.16 | -0.02 | -12.50% | 11 | 6,623 | 36.33% |
| DIS250117C00160000 | 2024-07-26 9:52AM EDT | 160.00 | 0.13 | 0.07 | 0.13 | 0.00 | - | 2 | 2,148 | 37.01% |
| DIS250117C00165000 | 2024-07-26 10:27AM EDT | 165.00 | 0.08 | 0.07 | 0.13 | -0.02 | -20.00% | 5 | 929 | 38.67% |
| DIS250117C00170000 | 2024-07-25 11:52AM EDT | 170.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 28 | 1,406 | 38.38% |
| DIS250117C00175000 | 2024-07-25 3:17PM EDT | 175.00 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 58 | 12,391 | 39.84% |
| DIS250117C00180000 | 2024-07-24 2:04PM EDT | 180.00 | 0.04 | 0.03 | 0.10 | 0.00 | - | 14 | 963 | 41.80% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250117P00040000 | 2024-07-26 9:51AM EDT | 40.00 | 0.06 | 0.02 | 0.07 | +0.02 | +50.00% | 2 | 349 | 50.39% |
| DIS250117P00045000 | 2024-07-25 9:37AM EDT | 45.00 | 0.07 | 0.03 | 0.08 | +0.02 | +40.00% | 2 | 1,715 | 44.34% |
| DIS250117P00050000 | 2024-07-26 9:52AM EDT | 50.00 | 0.12 | 0.05 | 0.14 | +0.02 | +20.00% | 2 | 3,187 | 41.31% |
| DIS250117P00055000 | 2024-07-26 9:50AM EDT | 55.00 | 0.27 | 0.15 | 0.22 | +0.03 | +12.50% | 6 | 711 | 37.99% |
| DIS250117P00060000 | 2024-07-26 10:26AM EDT | 60.00 | 0.33 | 0.30 | 0.36 | -0.07 | -17.50% | 3 | 9,808 | 35.23% |
| DIS250117P00065000 | 2024-07-26 1:50PM EDT | 65.00 | 0.56 | 0.54 | 0.58 | +0.01 | +1.82% | 19 | 12,551 | 32.62% |
| DIS250117P00070000 | 2024-07-26 11:27AM EDT | 70.00 | 0.95 | 0.79 | 0.96 | -0.09 | -8.65% | 1 | 5,728 | 30.47% |
| DIS250117P00075000 | 2024-07-26 2:38PM EDT | 75.00 | 1.57 | 1.55 | 1.62 | -0.09 | -5.42% | 1,808 | 17,033 | 28.88% |
| DIS250117P00080000 | 2024-07-26 3:45PM EDT | 80.00 | 2.63 | 2.48 | 2.67 | -0.36 | -12.04% | 15 | 12,560 | 27.59% |
| DIS250117P00085000 | 2024-07-26 1:50PM EDT | 85.00 | 4.12 | 4.10 | 4.20 | -0.18 | -4.19% | 41 | 13,050 | 26.39% |
| DIS250117P00090000 | 2024-07-26 2:57PM EDT | 90.00 | 6.22 | 6.15 | 6.35 | -0.10 | -1.58% | 43 | 14,202 | 25.45% |
| DIS250117P00095000 | 2024-07-26 3:59PM EDT | 95.00 | 9.00 | 8.90 | 9.15 | -0.20 | -2.17% | 61 | 8,242 | 24.68% |
| DIS250117P00100000 | 2024-07-26 3:42PM EDT | 100.00 | 12.33 | 12.25 | 12.55 | +0.03 | +0.24% | 31 | 11,098 | 23.97% |
| DIS250117P00105000 | 2024-07-26 2:51PM EDT | 105.00 | 16.11 | 16.15 | 16.35 | +0.21 | +1.32% | 25 | 6,492 | 22.57% |
| DIS250117P00110000 | 2024-07-26 2:20PM EDT | 110.00 | 20.45 | 19.95 | 20.75 | -0.65 | -3.08% | 11 | 9,187 | 22.24% |
| DIS250117P00115000 | 2024-07-26 2:43PM EDT | 115.00 | 25.25 | 24.85 | 25.50 | +0.03 | +0.12% | 871 | 4,258 | 23.08% |
| DIS250117P00120000 | 2024-07-26 11:57AM EDT | 120.00 | 30.15 | 29.65 | 30.50 | +0.05 | +0.17% | 10 | 105 | 26.05% |
| DIS250117P00125000 | 2024-07-25 2:49PM EDT | 125.00 | 35.15 | 34.65 | 35.55 | 0.00 | - | 640 | 182 | 29.47% |
| DIS250117P00130000 | 2024-07-25 3:10PM EDT | 130.00 | 39.87 | 39.65 | 40.45 | -0.13 | -0.33% | 20 | 17 | 30.71% |
| DIS250117P00135000 | 2024-07-25 1:20PM EDT | 135.00 | 44.91 | 44.65 | 45.55 | 0.00 | - | 4 | 0 | 34.62% |
| DIS250117P00140000 | 2024-07-25 3:37PM EDT | 140.00 | 50.21 | 48.00 | 52.05 | 0.00 | - | 2 | 2 | 51.12% |
| DIS250117P00145000 | 2024-07-26 9:30AM EDT | 145.00 | 55.30 | 53.15 | 55.55 | +0.07 | +0.13% | 1 | 0 | 39.21% |
| DIS250117P00150000 | 2024-05-14 1:06PM EDT | 150.00 | 44.75 | 49.55 | 50.55 | 0.00 | - | 4 | 0 | 0.00% |
| DIS250117P00155000 | 2024-04-11 10:14AM EDT | 155.00 | 37.94 | 48.45 | 49.95 | 0.00 | - | 3 | 0 | 0.00% |
| DIS250117P00160000 | 2023-07-12 9:57AM EDT | 160.00 | 70.05 | 69.65 | 70.30 | 0.00 | - | 1 | 0 | 40.33% |
| DIS250117P00165000 | 2024-04-25 3:25PM EDT | 165.00 | 52.26 | 62.80 | 63.95 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250117P00170000 | 2024-01-12 4:22PM EDT | 170.00 | 79.75 | 59.35 | 63.75 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250117P00175000 | 2024-05-15 3:45PM EDT | 175.00 | 72.22 | 74.45 | 75.65 | 0.00 | - | 2 | 0 | 0.00% |
| DIS250117P00180000 | 2024-05-15 3:45PM EDT | 180.00 | 77.24 | 79.45 | 80.55 | 0.00 | - | 2 | 0 | 0.00% |
